Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.6450 +0.0120 (+1.90%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.6499 0.6499 0.6193 0.6330 14,132 -0.01(-1.09%)
Jul 12, 2024 0.6122 0.6729 0.6100 0.6400 28,363 +0.02(+2.68%)
Jul 11, 2024 0.6283 0.6372 0.6016 0.6233 12,445 -0.06(-8.15%)
Jul 10, 2024 0.5821 0.7650 0.5648 0.6786 359,008 +0.09(+14.67%)
Jul 09, 2024 0.6140 0.6140 0.5918 0.5918 1,550 +0.00(+0.83%)
Jul 08, 2024 0.5700 0.5939 0.5678 0.5869 4,450 -0.02(-3.39%)
Jul 05, 2024 0.6564 0.6564 0.5500 0.6075 527,622 -0.05(-7.11%)
Jul 03, 2024 0.6950 0.6950 0.6540 0.6540 62,650 -0.06(-8.40%)
Jul 02, 2024 0.6949 0.7697 0.6949 0.7140 6,938 +0.07(+10.24%)
Jul 01, 2024 0.5800 0.7090 0.5800 0.6477 6,950 -0.00(-0.06%)
Jun 28, 2024 0.6207 0.6481 0.6189 0.6481 47,451 +0.01(+1.19%)
Jun 27, 2024 0.6146 0.6410 0.6146 0.6405 3,208 +0.02(+3.49%)
Jun 26, 2024 0.6186 0.6189 0.6186 0.6189 4,571 +0.02(+2.65%)
Jun 25, 2024 0.6068 0.6068 0.5800 0.6029 3,217 +0.01(+2.29%)
Jun 24, 2024 0.5700 0.5894 0.5689 0.5894 4,354 -0.02(-3.87%)
Jun 21, 2024 0.6140 0.6210 0.5914 0.6131 23,240 -0.00(-0.79%)
Jun 20, 2024 0.5800 0.6322 0.5800 0.6180 11,960 +0.01(+1.81%)
Jun 18, 2024 0.5850 0.6070 0.5850 0.6070 2,419 -0.03(-4.41%)
Jun 17, 2024 0.6099 0.6455 0.5846 0.6350 11,935 -0.01(-1.55%)
Jun 14, 2024 0.6056 0.6450 0.5840 0.6450 9,766 +0.04(+6.38%)
Jun 13, 2024 0.6097 0.6302 0.5800 0.6063 7,568 +0.04(+7.23%)
Jun 12, 2024 0.5823 0.5823 0.5654 0.5654 1,349 -0.01(-0.95%)
Jun 11, 2024 0.5902 0.5902 0.5708 0.5708 13,698 +0.02(+3.13%)
Jun 10, 2024 0.5628 0.5628 0.5490 0.5535 4,602 -0.04(-6.17%)
Jun 07, 2024 0.5855 0.5899 0.5400 0.5899 13,908 -0.01(-2.08%)
Jun 06, 2024 0.6200 0.6200 0.5892 0.6024 5,042 -0.02(-2.87%)
Jun 05, 2024 0.6201 0.6279 0.6201 0.6202 4,200 -0.02(-3.18%)
Jun 04, 2024 0.6632 0.6632 0.6406 0.6406 2,424 -0.02(-3.31%)
Jun 03, 2024 0.6611 0.6625 0.6100 0.6625 1,950 -0.00(-0.08%)
May 31, 2024 0.6536 0.6630 0.6536 0.6630 5,000 +0.02(+3.32%)
May 30, 2024 0.6326 0.6417 0.6096 0.6417 7,535 -0.00(-0.76%)
May 29, 2024 0.6100 0.6466 0.6100 0.6466 3,558 -0.01(-1.27%)
May 28, 2024 0.6503 0.6576 0.6450 0.6549 12,145 +0.00(+0.75%)
May 24, 2024 0.6486 0.6500 0.6400 0.6500 9,400 -0.02(-2.45%)
May 23, 2024 0.6647 0.6700 0.6450 0.6663 10,800 -0.03(-4.94%)
May 22, 2024 0.6650 0.7500 0.6304 0.7009 356,591 +0.01(+1.76%)
May 21, 2024 0.6585 0.6888 0.6251 0.6888 44,047 +0.02(+3.11%)
May 20, 2024 0.6342 0.6680 0.6100 0.6680 56,274 +0.09(+16.13%)
May 17, 2024 0.5600 0.6197 0.5578 0.5752 57,929 +0.03(+4.96%)
May 16, 2024 0.5184 0.5480 0.5180 0.5480 26,855 +0.04(+7.28%)
May 15, 2024 0.5022 0.5500 0.5022 0.5108 69,755 -0.01(-1.39%)
May 14, 2024 0.5100 0.5180 0.5076 0.5180 3,569 +0.03(+5.18%)
May 13, 2024 0.4925 0.5050 0.4925 0.4925 5,573 -0.02(-3.39%)
May 10, 2024 0.5017 0.5098 0.4950 0.5098 1,600 +0.01(+1.49%)
May 09, 2024 0.4800 0.5023 0.4800 0.5023 8,455 +0.01(+1.45%)
May 08, 2024 0.4951 0.4951 0.4951 0.4951 4,440 -0.02(-3.40%)
May 07, 2024 0.4649 0.5209 0.4649 0.5125 11,863 +0.05(+11.41%)
May 06, 2024 0.4777 0.4777 0.4600 0.4600 9,837 -0.02(-4.68%)
May 03, 2024 0.4659 0.4826 0.4659 0.4826 35,968 +0.00(+0.17%)
May 02, 2024 0.4857 0.4893 0.4800 0.4818 11,540 +0.00(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.